US Aerospace & Defense Ishares ETF (NY: ITA )

147.58 +0.30 (+0.20%)
Streaming Delayed Price Updated: 2:53 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 96.41 96.92 95.06 95.56 268,580 -1.86(-1.91%)
Nov 29, 2021 98.62 98.63 96.54 97.42 184,794 +0.13(+0.13%)
Nov 26, 2021 98.58 98.67 95.93 97.29 299,564 -4.52(-4.44%)
Nov 24, 2021 101.35 101.97 101.24 101.81 74,793 +0.04(+0.04%)
Nov 23, 2021 101.92 102.62 101.34 101.77 143,020 -0.07(-0.07%)
Nov 22, 2021 101.78 102.72 101.48 101.84 196,823 +0.36(+0.36%)
Nov 19, 2021 102.93 103.28 101.41 101.48 194,727 -2.29(-2.21%)
Nov 18, 2021 104.30 103.93 103.67 103.77 201,059 -0.18(-0.17%)
Nov 17, 2021 104.24 104.78 103.39 103.94 177,957 -0.21(-0.21%)
Nov 16, 2021 106.28 106.35 104.09 104.16 142,843 -1.38(-1.31%)
Nov 15, 2021 104.91 105.65 104.91 105.54 238,701 +1.45(+1.39%)
Nov 12, 2021 104.08 104.60 103.77 104.09 104,434 +0.17(+0.16%)
Nov 11, 2021 104.86 104.99 103.81 103.92 98,104 -0.85(-0.81%)
Nov 10, 2021 105.20 104.77 119,738 -1.04(-0.99%)
Nov 09, 2021 105.35 105.89 104.97 105.81 171,240 +0.13(+0.12%)
Nov 08, 2021 106.48 106.66 105.31 105.69 155,950 -0.45(-0.42%)
Nov 05, 2021 103.53 106.17 103.53 106.14 266,893 +3.60(+3.52%)
Nov 04, 2021 102.70 103.25 102.34 102.53 95,036 -0.19(-0.19%)
Nov 03, 2021 101.48 102.77 101.28 102.73 125,721 +0.82(+0.80%)
Nov 02, 2021 102.27 102.61 101.40 101.91 162,128 -0.72(-0.70%)
Nov 01, 2021 101.95 102.67 101.61 102.63 183,652 +0.84(+0.82%)
Oct 29, 2021 101.32 102.08 101.21 101.79 106,663 +0.13(+0.12%)
Oct 28, 2021 101.79 102.12 101.10 101.66 131,972 -0.15(-0.14%)
Oct 27, 2021 103.05 103.36 101.75 101.81 165,314 -1.16(-1.13%)
Oct 26, 2021 103.87 102.97 432,352 -2.36(-2.24%)
Oct 25, 2021 105.64 105.91 105.00 105.33 123,635 -0.27(-0.26%)
Oct 22, 2021 105.53 106.34 105.13 105.60 55,332 -0.05(-0.05%)
Oct 21, 2021 105.54 105.69 104.96 105.65 54,120 +0.08(+0.07%)
Oct 20, 2021 105.22 105.99 104.77 105.57 74,725 +0.19(+0.19%)
Oct 19, 2021 105.37 105.43 104.66 105.38 112,034 +0.47(+0.45%)
Oct 18, 2021 104.23 105.15 103.84 104.91 112,146 -0.24(-0.23%)
Oct 15, 2021 104.62 105.75 104.62 105.15 145,448 +0.55(+0.52%)
Oct 14, 2021 105.13 105.19 104.30 104.61 117,155 +0.06(+0.06%)
Oct 13, 2021 104.82 104.92 103.25 104.55 120,025 -0.27(-0.26%)
Oct 12, 2021 104.93 105.88 104.61 104.82 81,689 -0.11(-0.10%)
Oct 11, 2021 104.68 106.54 104.68 104.93 136,235 -0.06(-0.06%)
Oct 08, 2021 104.69 105.46 104.68 104.99 125,243 -0.08(-0.07%)
Oct 07, 2021 104.51 105.52 104.51 105.06 186,559 +1.14(+1.10%)
Oct 06, 2021 102.32 103.94 101.66 103.92 79,376 +0.54(+0.52%)
Oct 05, 2021 102.97 104.03 102.46 103.39 107,718 +0.58(+0.57%)
Oct 04, 2021 103.25 103.89 102.00 102.80 101,688 -0.64(-0.62%)
Oct 01, 2021 102.33 103.86 101.61 103.45 198,550 +1.91(+1.88%)
Sep 30, 2021 103.56 103.56 101.53 101.54 118,292 -1.44(-1.40%)
Sep 29, 2021 103.29 103.99 102.93 102.98 200,064 +0.61(+0.60%)
Sep 28, 2021 103.19 103.99 102.13 102.37 147,807 -1.36(-1.31%)
Sep 27, 2021 102.67 104.50 102.67 103.73 172,094 +1.15(+1.12%)
Sep 24, 2021 101.44 102.88 101.44 102.58 105,009 +0.38(+0.37%)
Sep 23, 2021 100.69 102.69 100.69 102.20 140,944 +1.70(+1.69%)
Sep 22, 2021 98.76 100.97 98.76 100.50 252,788 +2.32(+2.37%)
Sep 21, 2021 99.17 99.38 97.83 98.17 262,556 -0.81(-0.82%)
Sep 20, 2021 97.79 99.14 97.54 98.98 329,073 -0.59(-0.60%)
Sep 17, 2021 99.70 100.02 98.93 99.57 181,855 -0.13(-0.13%)
Sep 16, 2021 100.64 101.24 99.67 99.70 1,574,217 -1.06(-1.05%)
Sep 15, 2021 99.45 100.84 99.29 100.76 124,753 +1.15(+1.15%)
Sep 14, 2021 100.87 100.98 99.29 99.61 343,570 -1.09(-1.08%)
Sep 13, 2021 100.37 101.30 99.76 100.70 144,576 +0.79(+0.79%)
Sep 10, 2021 101.56 101.59 99.87 99.91 132,781 -1.05(-1.04%)
Sep 09, 2021 100.46 101.80 100.36 100.96 169,211 +0.43(+0.43%)
Sep 08, 2021 100.59 101.34 100.07 100.54 161,739 -0.41(-0.41%)
Sep 07, 2021 102.05 102.05 100.61 100.94 296,027 -1.27(-1.25%)
Sep 03, 2021 102.87 103.09 101.94 102.22 162,136 -1.02(-0.99%)
Sep 02, 2021 102.71 103.88 102.71 103.24 173,294 +0.69(+0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.